Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
2.093
2.170
2.035
2.064
70,508
+0.02(+0.94%)
Jan 28, 2021
2.131
2.199
1.967
2.045
401,621
-0.19(-8.62%)
Jan 27, 2021
2.411
2.450
2.237
2.237
208,646
-0.22(-9.02%)
Jan 26, 2021
2.324
2.565
2.315
2.459
230,185
+0.14(+5.81%)
Jan 25, 2021
2.305
2.344
2.286
2.324
101,359
-0.01(-0.41%)
Jan 22, 2021
2.305
2.401
2.305
2.334
69,782
+0.00(+0.00%)
Jan 21, 2021
2.305
2.392
2.305
2.334
155,401
+0.03(+1.26%)
Jan 20, 2021
2.344
2.373
2.295
2.305
135,774
-0.01(-0.42%)
Jan 19, 2021
2.363
2.527
2.266
2.315
622,278
+0.01(+0.42%)
Jan 15, 2021
2.276
2.411
2.276
2.305
199,807
+0.03(+1.27%)
Jan 14, 2021
2.160
2.488
2.160
2.276
481,135
+0.09(+3.96%)
Jan 13, 2021
2.180
2.247
2.141
2.189
55,035
+0.04(+1.79%)
Jan 12, 2021
2.112
2.189
2.035
2.151
68,597
+0.19(+9.85%)
Jan 11, 2021
2.141
2.228
1.958
1.958
215,736
-0.26(-11.74%)
Jan 08, 2021
2.373
2.373
2.199
2.218
76,936
-0.13(-5.35%)
Jan 07, 2021
2.218
2.363
2.218
2.344
120,672
+0.14(+6.58%)
Jan 06, 2021
2.247
2.315
2.199
2.199
129,707
-0.02(-0.87%)
Jan 05, 2021
2.257
2.266
2.170
2.218
63,011
-0.02(-0.86%)
Jan 04, 2021
2.247
2.266
2.074
2.237
321,867
+0.05(+2.20%)
Dec 31, 2020
2.189
2.189
2.189
61,775
+0.14(+7.08%)
Dec 30, 2020
2.045
2.122
2.016
2.045
61,775
+0.00(+0.00%)
Dec 29, 2020
2.141
2.150
2.025
2.045
55,462
-0.11(-4.93%)
Dec 28, 2020
1.929
2.344
1.929
2.151
483,741
+0.25(+13.20%)
Dec 24, 2020
1.910
1.929
1.900
1.900
12,235
-0.02(-1.00%)
Dec 23, 2020
1.919
1.938
1.910
1.919
39,305
+0.00(+0.00%)
Dec 22, 2020
1.890
1.938
1.890
1.919
150,807
+0.03(+1.53%)
Dec 21, 2020
1.890
1.910
1.832
1.890
42,076
+0.00(+0.00%)
Dec 18, 2020
1.929
1.958
1.890
1.890
157,606
-0.04(-2.00%)
Dec 17, 2020
1.890
1.929
1.890
1.929
35,854
+0.04(+2.04%)
Dec 16, 2020
1.900
1.911
1.852
1.890
61,027
+0.04(+2.08%)
Dec 15, 2020
1.852
1.916
1.823
1.852
132,458
+0.01(+0.79%)
Dec 14, 2020
1.929
1.929
1.823
1.837
146,311
-0.08(-4.27%)
Dec 11, 2020
1.900
1.929
1.890
1.919
58,998
+0.02(+1.01%)
Dec 10, 2020
1.861
1.900
1.823
1.900
87,275
+0.06(+3.14%)
Dec 09, 2020
1.852
1.861
1.813
1.842
26,096
+0.06(+3.24%)
Dec 08, 2020
1.881
1.929
1.775
1.784
74,410
-0.08(-4.15%)
Dec 07, 2020
1.832
1.881
1.800
1.861
39,530
+0.09(+4.89%)
Dec 04, 2020
1.832
1.852
1.765
1.775
58,687
-0.06(-3.16%)
Dec 03, 2020
1.861
1.861
1.804
1.832
78,841
+0.00(+0.00%)
Dec 02, 2020
1.881
1.900
1.813
1.832
22,925
-0.04(-2.20%)
Dec 01, 2020
1.871
1.881
1.813
1.874
19,798
+0.07(+3.89%)
Nov 30, 2020
1.881
1.910
1.803
1.803
30,958
-0.11(-5.56%)
Nov 27, 2020
1.871
1.929
1.861
1.910
27,892
+0.06(+3.13%)
Nov 25, 2020
1.861
1.881
1.803
1.852
39,090
+0.02(+1.05%)
Nov 24, 2020
1.832
1.890
1.822
1.832
53,940
+0.00(+0.00%)
Nov 23, 2020
1.784
1.881
1.784
1.832
94,757
+0.05(+2.70%)
Nov 20, 2020
1.736
1.784
1.736
1.784
20,841
+0.05(+2.78%)
Nov 19, 2020
1.736
1.736
1.688
1.736
9,940
+0.02(+1.12%)
Nov 18, 2020
1.813
1.813
1.697
1.717
29,945
-0.09(-4.81%)
Nov 17, 2020
1.803
1.832
1.765
1.803
33,621
+0.01(+0.54%)
Nov 16, 2020
1.775
1.832
1.765
1.794
66,365
+0.05(+2.76%)
Nov 13, 2020
1.678
1.775
1.678
1.746
28,410
+0.07(+4.02%)
Nov 12, 2020
1.775
1.775
1.649
1.678
70,560
-0.06(-3.68%)
Nov 11, 2020
1.823
1.832
1.707
1.742
46,259
-0.07(-3.91%)
Nov 10, 2020
1.852
1.881
1.755
1.813
91,753
-0.02(-1.05%)
Nov 09, 2020
1.813
1.832
1.717
1.832
94,399
+0.14(+7.95%)
Nov 06, 2020
1.521
1.716
1.503
1.697
174,116
+0.20(+13.66%)
Nov 05, 2020
1.503
1.503
1.475
1.493
9,720
-0.01(-0.62%)
Nov 04, 2020
1.466
1.503
1.438
1.503
33,489
-0.02(-1.22%)
Nov 03, 2020
1.493
1.530
1.466
1.521
49,713
+0.05(+3.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.